Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | INR | 1,797.2 | 1,797.2 | 1,750 | 1,768 | 1,768 | -71.45 (-3.88%) | 4 |
2 Feb 2018 | INR | 1,810 | 1,839.45 | 1,800 | 1,839.45 | 1,839.45 | -7.4 (-0.40%) | 60 |
1 Feb 2018 | INR | 1,847.9 | 1,847.9 | 1,835 | 1,846.85 | 1,846.85 | -30.5 (-1.62%) | 12 |
31 Jan 2018 | INR | 1,897.9 | 1,897.9 | 1,830.05 | 1,877.35 | 1,877.35 | +36.85 (+2.00%) | 89 |
30 Jan 2018 | INR | 1,883.4 | 1,900 | 1,839.95 | 1,840.5 | 1,840.5 | -84.5 (-4.39%) | 267 |
29 Jan 2018 | INR | 1,941.65 | 1,942.95 | 1,920 | 1,925 | 1,925 | -63 (-3.17%) | 31 |
25 Jan 2018 | INR | 1,925 | 1,988 | 1,912 | 1,988 | 1,988 | +82.4 (+4.32%) | 41 |
24 Jan 2018 | INR | 2,099 | 2,100 | 1,891 | 1,905.6 | 1,905.6 | -123.65 (-6.09%) | 3,064 |
23 Jan 2018 | INR | 2,100.05 | 2,100.05 | 1,999.05 | 2,029.25 | 2,029.25 | -49.55 (-2.38%) | 369 |
22 Jan 2018 | INR | 2,091.95 | 2,133.65 | 2,055.1 | 2,078.8 | 2,078.8 | -43.2 (-2.04%) | 116 |
19 Jan 2018 | INR | 2,138.3 | 2,138.3 | 2,122 | 2,122 | 2,122 | -25 (-1.16%) | 41 |
18 Jan 2018 | INR | 2,209.2 | 2,209.2 | 2,141 | 2,147 | 2,147 | -11.5 (-0.53%) | 107 |
17 Jan 2018 | INR | 2,200.05 | 2,210 | 2,155 | 2,158.5 | 2,158.5 | -88.6 (-3.94%) | 327 |
16 Jan 2018 | INR | 2,330 | 2,330 | 2,236.85 | 2,247.1 | 2,247.1 | -13.4 (-0.59%) | 150 |
15 Jan 2018 | INR | 2,319 | 2,319 | 2,260.5 | 2,260.5 | 2,260.5 | +5.5 (+0.24%) | 23 |
12 Jan 2018 | INR | 2,260 | 2,270 | 2,250 | 2,255 | 2,255 | -20.15 (-0.89%) | 90 |
11 Jan 2018 | INR | 2,275.15 | 2,275.15 | 2,275.15 | 2,275.15 | 2,275.15 | 0.0 (0.0%) | 0 |
10 Jan 2018 | INR | 2,272 | 2,300 | 2,255 | 2,275.15 | 2,275.15 | +21.55 (+0.96%) | 193 |
8 Jan 2018 | INR | 2,200 | 2,289.95 | 2,200 | 2,253.6 | 2,253.6 | +75.9 (+3.49%) | 194 |
5 Jan 2018 | INR | 2,161 | 2,190 | 2,160 | 2,177.7 | 2,177.7 | +37.35 (+1.75%) | 158 |
4 Jan 2018 | INR | 2,166.6 | 2,166.6 | 2,120.2 | 2,140.35 | 2,140.35 | +30.3 (+1.44%) | 15 |
3 Jan 2018 | INR | 2,120.85 | 2,120.85 | 2,100 | 2,110.05 | 2,110.05 | +10 (+0.48%) | 10 |
2 Jan 2018 | INR | 2,100.05 | 2,100.05 | 2,100.05 | 2,100.05 | 2,100.05 | -36.05 (-1.69%) | 0 |
1 Jan 2018 | INR | 2,148.55 | 2,175 | 2,100.05 | 2,136.1 | 2,136.1 | +5.9 (+0.28%) | 29 |
29 Dec 2017 | INR | 2,119.2 | 2,135 | 2,119.15 | 2,130.2 | 2,130.2 | -26.4 (-1.22%) | 61 |
28 Dec 2017 | INR | 2,157.25 | 2,199.6 | 2,150.45 | 2,156.6 | 2,156.6 | -43.4 (-1.97%) | 32 |
27 Dec 2017 | INR | 2,210 | 2,220 | 2,200 | 2,200 | 2,200 | 0.0 (0.0%) | 77 |
26 Dec 2017 | INR | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | +18.75 (+0.86%) | 50 |
22 Dec 2017 | INR | 2,210 | 2,210 | 2,181.2 | 2,181.25 | 2,181.25 | -28.75 (-1.30%) | 144 |
21 Dec 2017 | INR | 2,206.5 | 2,210 | 2,205 | 2,210 | 2,210 | +23.2 (+1.06%) | 8 |